3941 レンゴー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-257037066966961,443,800696
2022-05-247227227047051,511,800705
2022-05-237207237187231,131,600723
2022-05-207207257177201,301,100720
2022-05-19716736713735927,300735
2022-05-187337457297311,630,700731
2022-05-177527637387401,587,900740
2022-05-167407537357401,313,500740
2022-05-137567677437481,643,400748
2022-05-12754762752753596,700753
2022-05-117657657507611,076,700761
2022-05-10784794779793955,400793
2022-05-09795796778780895,200780
2022-05-06777791775789868,300789
2022-05-02775780766776824,000776
2022-04-287597717587701,383,600770
2022-04-277607657417442,308,800744
2022-04-26778781772775778,500775
2022-04-25765769758767493,300767
2022-04-22776784773780902,100780
2022-04-217687807687771,180,300777
2022-04-20749761746758876,600758
2022-04-19739741733736815,700736
2022-04-18734735725727987,500727
2022-04-15751752737740783,400740
2022-04-147317517257491,302,300749
2022-04-13733738731735754,900735
2022-04-12740749739740647,300740
2022-04-11751753736740766,100740
2022-04-087467507417461,009,300746
2022-04-07749752736749988,500749
2022-04-06773774757758892,900758
2022-04-05778780766771948,800771
2022-04-04771780770780485,300780
2022-04-01778781771779477,600779
2022-03-317717967687821,092,800782
2022-03-307947947747801,165,800780
2022-03-29790801786801722,700801
2022-03-28797801790796671,200796
2022-03-25794798787794822,500794
2022-03-24795802788794828,000794
2022-03-238048158008051,273,800805
2022-03-22811821802805732,700805
2022-03-188058178058081,582,200808
2022-03-17805812800810787,300810
2022-03-16797805791792781,100792
2022-03-15782795781786738,800786
2022-03-14759775758767730,300767
2022-03-11752762748758764,100758
2022-03-10760772758767575,900767
2022-03-09740747736740713,800740
2022-03-08748754730735819,800735
2022-03-077717747547601,212,700760
2022-03-04796802786789943,000789
2022-03-038048107948041,018,200804
2022-03-028158197897892,070,700789
2022-03-01854861842843763,200843
2022-02-288478628398601,176,400860
2022-02-25842847826832986,800832
2022-02-24845857840852955,200852
2022-02-22850852840846637,500846
2022-02-21868868858861343,900861
2022-02-18869875867871487,500871
2022-02-17873878868871477,300871
2022-02-16885887876881634,900881
2022-02-15872884870872755,600872
2022-02-14843879842871944,700871
2022-02-10859861846850498,000850
2022-02-09849864848857684,100857
2022-02-08856858845850708,100850
2022-02-07865875847864993,400864
2022-02-048818858428501,308,200850
2022-02-038388868388751,535,300875
2022-02-02852855846849527,000849
2022-02-01846858843849479,500849
2022-01-31866867848853668,600853
2022-01-28845855844852451,800852
2022-01-27846851828837696,200837
2022-01-26853856842843603,400843
2022-01-25861864849859732,500859
2022-01-24855873854873466,100873
2022-01-21863867855865627,400865
2022-01-20867887867869729,000869
2022-01-19865876861867779,700867
2022-01-189209228798801,568,500880
2022-01-17898915894912611,300912
2022-01-149099098828911,264,700891
2022-01-139039119009081,110,100908
2022-01-12894902892900947,100900
2022-01-11886891878891733,100891
2022-01-07893896878881827,900881
2022-01-06885890878882736,100882
2022-01-05876889870888786,300888
2022-01-04872874862868616,300868

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株